Stockscreener 앱 받기
268.41
1.59%
-4.35
시간 외 거래:
268.41
Esco Technologies Inc 주식 (ESE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $275.1 | $267.5 | $7.59 | 429,973.0 | -1.59% |
| 2026-02-12 | $291.3 | $270.7 | $20.62 | 212,164.0 | -3.68% |
| 2026-02-11 | $284.1 | $277.3 | $6.87 | 305,118.0 | +1.76% |
| 2026-02-10 | $278.8 | $270.5 | $8.25 | 266,449.0 | +3.47% |
| 2026-02-09 | $271.2 | $254.7 | $16.45 | 322,898.0 | +6.26% |
| 2026-02-06 | $262.1 | $244.7 | $17.37 | 384,110.0 | +6.17% |
| 2026-02-05 | $241.1 | $233.1 | $8.09 | 238,933.0 | +1.86% |
| 2026-02-04 | $241.4 | $231.1 | $10.29 | 269,397.0 | -2.02% |
| 2026-02-03 | $239.0 | $232.7 | $6.33 | 179,736.0 | +2.48% |
| 2026-02-02 | $234.4 | $226.9 | $7.55 | 155,878.0 | +2.16% |
| 2026-01-30 | $231.6 | $225.2 | $6.49 | 280,097.0 | -0.78% |
| 2026-01-29 | $230.0 | $223.9 | $6.15 | 176,853.0 | +3.09% |
| 2026-01-28 | $225.3 | $219.3 | $5.97 | 153,862.0 | -0.29% |
| 2026-01-27 | $224.9 | $221.0 | $3.89 | 151,404.0 | +0.80% |
| 2026-01-26 | $222.2 | $218.6 | $3.60 | 127,486.0 | +0.80% |
| 2026-01-23 | $222.8 | $218.0 | $4.83 | 130,087.0 | -1.26% |
| 2026-01-22 | $229.4 | $222.7 | $6.70 | 175,448.0 | -1.77% |
| 2026-01-21 | $227.0 | $220.5 | $6.47 | 180,257.0 | +2.93% |
| 2026-01-20 | $220.8 | $214.5 | $6.28 | 184,214.0 | +0.88% |
| 2026-01-16 | $220.4 | $216.8 | $3.57 | 121,677.0 | -0.13% |
| 2026-01-15 | $221.1 | $213.7 | $7.33 | 156,678.0 | +2.99% |
Esco Technologies Inc 주식 (ESE) 연도별 가격 이력
이 심층 분석에서는 Esco Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esco Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esco Technologies Inc 주식 (ESE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $291.3 | $226.9 | $64.43 | 3,194,629.0 | +17.64% |
| 2026-01 | $231.6 | $194.4 | $37.28 | 3,504,077.0 | +16.78% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.7 | $193.7 | $18.02 | 4,610,064.0 | -7.51% |
| 2025-11 | $229.5 | $203.8 | $25.70 | 4,048,890.0 | -2.99% |
| 2025-10 | $226.3 | $204.1 | $22.25 | 3,073,174.0 | +3.96% |
| 2025-09 | $220.3 | $196.9 | $23.39 | 4,864,046.0 | +5.08% |
| 2025-08 | $205.3 | $174.9 | $30.39 | 5,068,532.0 | +3.72% |
| 2025-07 | $198.3 | $184.5 | $13.80 | 3,171,860.0 | +0.95% |
| 2025-06 | $195.9 | $177.9 | $18.02 | 4,070,089.0 | +5.87% |
| 2025-05 | $185.8 | $155.3 | $30.53 | 3,718,834.0 | +15.85% |
| 2025-04 | $161.0 | $134.8 | $26.21 | 3,250,442.0 | -1.68% |
| 2025-03 | $167.5 | $151.1 | $16.41 | 3,707,551.0 | -3.49% |
| 2025-02 | $171.3 | $128.6 | $42.69 | 2,723,650.0 | +24.21% |
| 2025-01 | $137.9 | $127.2 | $10.70 | 1,632,750.0 | -0.35% |
Esco Technologies Inc 주식 (ESE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.0 | $131.3 | $18.66 | 1,647,247.0 | -10.19% |
| 2024-11 | $154.0 | $125.5 | $28.55 | 2,698,934.0 | +18.22% |
| 2024-10 | $131.3 | $119.6 | $11.69 | 2,001,960.0 | -2.67% |
| 2024-09 | $130.9 | $113.3 | $17.59 | 2,071,184.0 | +7.56% |
| 2024-08 | $123.9 | $108.7 | $15.24 | 1,960,673.0 | -2.48% |
| 2024-07 | $125.5 | $101.4 | $24.12 | 3,302,619.0 | +17.06% |
| 2024-06 | $109.8 | $102.4 | $7.42 | 2,082,525.0 | -3.75% |
| 2024-05 | $112.4 | $101.7 | $10.76 | 2,677,635.0 | +7.57% |
| 2024-04 | $107.0 | $97.11 | $9.94 | 3,056,624.0 | -5.23% |
| 2024-03 | $107.4 | $97.64 | $9.72 | 2,956,036.0 | +5.06% |
| 2024-02 | $105.4 | $96.69 | $8.75 | 2,623,637.0 | +0.02% |
| 2024-01 | $116.8 | $99.29 | $17.56 | 2,120,417.0 | -12.95% |
0.74%
0.20%
자본화:
|
볼륨(24시간):